菜百股份 sh.605599
16.03
-1.17%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.72 | 18.28 | 17.60 | 17.92 | +1.13% | 0.86 | 0.62% |
| 2026-01-16 | 17.87 | 18.30 | 17.56 | 17.72 | -0.56% | 0.93 | 0.67% |
| 2026-01-15 | 17.10 | 17.89 | 17.10 | 17.82 | +2.89% | 0.98 | 0.71% |
| 2026-01-14 | 17.24 | 17.49 | 17.08 | 17.32 | 0.00% | 0.87 | 0.65% |
| 2026-01-13 | 17.39 | 17.53 | 17.19 | 17.32 | +0.41% | 0.91 | 0.67% |
| 2026-01-12 | 17.39 | 17.50 | 17.14 | 17.25 | -0.29% | 0.86 | 0.64% |
| 2026-01-09 | 17.29 | 17.50 | 17.00 | 17.30 | +0.12% | 0.77 | 0.57% |
| 2026-01-08 | 17.38 | 17.63 | 16.80 | 17.28 | -1.87% | 0.99 | 0.74% |
| 2026-01-07 | 17.61 | 17.93 | 17.30 | 17.61 | 0.00% | 1.28 | 0.94% |
| 2026-01-06 | 17.02 | 18.50 | 17.02 | 17.61 | +3.47% | 2.46 | 1.77% |
| 2026-01-05 | 16.42 | 17.02 | 16.29 | 17.02 | +3.97% | 1.37 | 1.06% |
| 2025-12-31 | 15.98 | 16.48 | 15.92 | 16.37 | +2.57% | 0.71 | 0.57% |
| 2025-12-30 | 15.80 | 16.11 | 15.79 | 15.96 | -0.68% | 0.37 | 0.30% |
| 2025-12-29 | 16.19 | 16.20 | 15.84 | 16.07 | -0.68% | 0.77 | 0.62% |
| 2025-12-26 | 16.26 | 16.40 | 16.12 | 16.18 | -0.55% | 0.39 | 0.31% |
| 2025-12-25 | 16.02 | 16.55 | 16.01 | 16.27 | +0.93% | 0.61 | 0.48% |
| 2025-12-24 | 16.08 | 16.16 | 15.80 | 16.12 | +0.25% | 0.64 | 0.51% |
| 2025-12-23 | 16.20 | 16.20 | 15.97 | 16.08 | -0.06% | 0.50 | 0.40% |
| 2025-12-22 | 16.20 | 16.29 | 15.95 | 16.09 | -0.56% | 0.60 | 0.47% |
| 2025-12-19 | 15.81 | 16.28 | 15.69 | 16.18 | +2.53% | 0.89 | 0.71% |